GrowGeneration (GRWG) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)

Free GRWG Stock Alerts

$2.11

-0.03 (-1.40%)

(As of 04/18/2024 ET)

Compare

GrowGeneration Stock Price Performance

5 Day Performance: -11.34%
1 Month Performance: +5.50%
3 Month Performance: -9.83%
6 Month Performance: -10.78%
Year-To-Date Performance: -15.94%
1 Year Performance: -34.67%

Receive GRWG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GrowGeneration and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

GRWG Stock Chart for Thursday, April, 18, 2024

GrowGeneration Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$2.14	$2.11 -1.40%	$2.24	$2.08	879,388 shs	$129.77 million
04/17/2024	$2.23	$2.14 -4.04%	$2.28	$2.13	976,961 shs	$131.61 million
04/16/2024	$2.28	$2.23 -2.19%	$2.28	$2.19	815,348 shs	$137.15 million
04/15/2024	$2.38	$2.28 -4.20%	$2.44	$2.26	1.03 million shs	$140.23 million
04/12/2024	$2.59	$2.38 -8.11%	$2.67	$2.37	1.28 million shs	$146.37 million
04/11/2024	$2.49	$2.59 +4.02%	$2.60	$2.43	1.03 million shs	$159.30 million
Get the Latest News and Ratings for GRWG and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for GrowGeneration and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$2.58	$2.49 -3.49%	$2.65	$2.40	1.57 million shs	$153.14 million
04/09/2024	$2.66	$2.58 -3.01%	$2.74	$2.54	1.36 million shs	$158.67 million
04/08/2024	$2.83	$2.66 -6.01%	$2.93	$2.64	1.47 million shs	$163.59 million
04/05/2024	$2.80	$2.83 +1.07%	$2.91	$2.67	1.18 million shs	$174.05 million
04/04/2024	$3.33	$2.80 -15.92%	$3.38	$2.77	3.68 million shs	$172.20 million
04/03/2024	$2.86	$3.33 +16.43%	$3.36	$2.78	2.90 million shs	$204.80 million
04/02/2024	$2.90	$2.86 -1.38%	$2.96	$2.68	1.21 million shs	$175.89 million
04/01/2024	$2.86	$2.90 +1.40%	$2.96	$2.76	1.42 million shs	$178.36 million
03/29/2024	$2.86	$2.86	$3.18	$2.78	2.05 million shs	$175.89 million
03/28/2024	$3.05	$2.86 -6.23%	$3.18	$2.78	2.05 million shs	$175.89 million
03/27/2024	$2.77	$3.05 +10.11%	$3.05	$2.65	2.84 million shs	$187.58 million
03/26/2024	$2.54	$2.77 +9.06%	$2.88	$2.51	3.25 million shs	$170.37 million
03/25/2024	$2.23	$2.54 +13.90%	$2.72	$2.25	5.72 million shs	$156.21 million
03/22/2024	$2.02	$2.23 +10.40%	$2.25	$1.97	2.67 million shs	$137.15 million
03/21/2024	$1.94	$2.02 +4.12%	$2.03	$1.94	1.05 million shs	$124.24 million
03/20/2024	$1.97	$1.94 -1.52%	$1.97	$1.82	1.89 million shs	$119.31 million
03/19/2024	$2.00	$1.97 -1.50%	$2.04	$1.92	1.09 million shs	$121.16 million
03/18/2024	$2.00	$2.00	$2.22	$1.98	2.30 million shs	$123 million
03/15/2024	$1.91	$2.00 +4.99%	$2.05	$1.91	1.22 million shs	$122.62 million
03/14/2024	$2.04	$1.91 -6.62%	$2.16	$1.83	2.26 million shs	$116.80 million
03/13/2024	$2.06	$2.04 -0.97%	$2.09	$2.00	1.04 million shs	$125.07 million
03/12/2024	$2.13	$2.06 -3.29%	$2.16	$2.05	550,903 shs	$126.30 million
03/11/2024	$2.18	$2.13 -2.29%	$2.21	$2.13	537,440 shs	$130.59 million
03/08/2024	$2.18	$2.18	$2.30	$2.17	608,009 shs	$133.66 million
03/07/2024	$2.12	$2.18 +2.83%	$2.20	$2.11	421,721 shs	$133.66 million
03/06/2024	$2.12	$2.12	$2.20	$2.11	462,803 shs	$129.98 million
03/05/2024	$2.17	$2.12 -2.30%	$2.18	$2.05	636,283 shs	$129.98 million
03/04/2024	$2.20	$2.17 -1.36%	$2.22	$2.11	558,117 shs	$133.04 million
03/01/2024	$2.14	$2.20 +2.80%	$2.26	$2.09	978,421 shs	$134.88 million
02/29/2024	$2.06	$2.14 +3.88%	$2.18	$2.09	557,609 shs	$131.20 million
02/28/2024	$2.15	$2.06 -4.19%	$2.14	$2.05	413,841 shs	$126.30 million
02/27/2024	$2.05	$2.15 +4.88%	$2.17	$2.06	537,375 shs	$131.82 million
02/26/2024	$2.02	$2.05 +1.49%	$2.14	$2.02	709,024 shs	$125.69 million
02/23/2024	$2.03	$2.02 -0.49%	$2.06	$2.00	536,011 shs	$123.85 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$2.10	$2.03 -3.33%	$2.18	$2.01	802,926 shs	$124.46 million
02/21/2024	$2.22	$2.10 -5.41%	$2.21	$2.10	626,484 shs	$128.75 million
02/20/2024	$2.31	$2.22 -3.90%	$2.28	$2.18	542,464 shs	$136.11 million
02/19/2024	$2.31	$2.31	$2.34	$2.24	953,100 shs	$141.63 million
02/16/2024	$2.32	$2.31 -0.43%	$2.33	$2.24	952,497 shs	$141.63 million
02/15/2024	$2.18	$2.32 +6.42%	$2.33	$2.18	1.01 million shs	$142.24 million
02/14/2024	$2.10	$2.18 +3.81%	$2.19	$2.10	683,984 shs	$133.66 million
02/13/2024	$2.28	$2.10 -7.89%	$2.24	$2.08	1.21 million shs	$128.75 million
02/12/2024	$2.31	$2.28 -1.30%	$2.44	$2.27	1.14 million shs	$139.79 million
02/09/2024	$2.30	$2.31 +0.43%	$2.39	$2.29	608,534 shs	$141.63 million
02/08/2024	$2.24	$2.30 +2.68%	$2.34	$2.22	555,782 shs	$141.01 million
02/07/2024	$2.33	$2.24 -3.86%	$2.32	$2.24	520,733 shs	$137.33 million
02/06/2024	$2.23	$2.33 +4.48%	$2.35	$2.20	686,219 shs	$142.85 million
02/05/2024	$2.40	$2.23 -7.08%	$2.35	$2.23	663,246 shs	$136.72 million
02/02/2024	$2.39	$2.40 +0.42%	$2.42	$2.26	830,215 shs	$147.14 million
02/01/2024	$2.31	$2.39 +3.46%	$2.42	$2.28	856,663 shs	$146.53 million
01/31/2024	$2.44	$2.31 -5.33%	$2.47	$2.30	652,576 shs	$141.63 million
01/30/2024	$2.57	$2.44 -5.06%	$2.55	$2.43	447,974 shs	$149.60 million
01/29/2024	$2.44	$2.57 +5.33%	$2.57	$2.38	431,493 shs	$157.57 million
01/26/2024	$2.42	$2.44 +0.83%	$2.51	$2.41	579,592 shs	$149.60 million
01/25/2024	$2.39	$2.42 +1.26%	$2.44	$2.34	571,022 shs	$148.37 million
01/24/2024	$2.42	$2.39 -1.24%	$2.44	$2.36	679,153 shs	$146.53 million
01/23/2024	$2.43	$2.42 -0.41%	$2.51	$2.38	560,939 shs	$148.99 million
01/22/2024	$2.39	$2.43 +1.67%	$2.55	$2.35	803,068 shs	$148.98 million
01/19/2024	$2.34	$2.39 +2.14%	$2.41	$2.26	1.10 million shs	$146.53 million
01/18/2024	$2.51	$2.34 -6.77%	$2.60	$2.34	677,653 shs	$143.47 million
01/17/2024	$2.67	$2.51 -5.99%	$2.61	$2.46	980,422 shs	$153.89 million

Related Companies:

This page (NASDAQ:GRWG) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

GrowGeneration (GRWG) Stock Chart & Stock Price History

GrowGeneration Stock Price Performance

GRWG Stock Chart for Thursday, April, 18, 2024

GrowGeneration Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info